Bernabe Cote D'ivoire SA (BRVM:BNBC)
Ivory Coast · Delayed Price · Currency is XOF 1,780.00
-20.00 (-1.11%)
At close: Aug 29, 2025
Bernabe Cote D'ivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 831 |
| Aug 28, 2025 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.76% | 461 |
| Aug 27, 2025 | 1,780.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 6.18% | 1,429 |
| Aug 26, 2025 | 1,900.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -6.32% | 2,447 |
| Aug 25, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 434 |
| Aug 22, 2025 | 1,955.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.81% | 10,912 |
| Aug 21, 2025 | 1,905.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 2.62% | 6,555 |
| Aug 20, 2025 | 1,785.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 6.72% | 9,468 |
| Aug 19, 2025 | 1,665.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 7.21% | 6,728 |
| Aug 18, 2025 | 1,555.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 7.07% | 359 |
| Aug 14, 2025 | 1,550.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.32% | 5,308 |
| Aug 13, 2025 | 1,500.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3.33% | 109 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 3,475 |
| Aug 11, 2025 | 1,400.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 2,258 |
| Aug 8, 2025 | 1,370.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.19% | 3,905 |
| Aug 6, 2025 | 1,340.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 2.24% | 153 |
| Aug 5, 2025 | 1,250.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 7.20% | 1,210 |
| Aug 4, 2025 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 607 |
| Aug 1, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 108 |
| Jul 31, 2025 | 1,255.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3.59% | 25 |
| Jul 30, 2025 | 1,240.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1.21% | 78 |
| Jul 29, 2025 | 1,335.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -7.12% | 11,747 |
| Jul 28, 2025 | 1,275.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 4.71% | 589 |
| Jul 25, 2025 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.67% | 5,025 |
| Jul 24, 2025 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 3,020 |
| Jul 23, 2025 | 1,250.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 7.20% | 366 |
| Jul 22, 2025 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -7.41% | 396 |
| Jul 21, 2025 | 1,345.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.37% | 120 |
| Jul 18, 2025 | 1,300.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 3.46% | 265 |
| Jul 17, 2025 | 1,210.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7.44% | 826 |
| Jul 16, 2025 | 1,300.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -6.92% | 3,013 |
| Jul 15, 2025 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.81% | 285 |
| Jul 14, 2025 | 1,325.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 5.28% | 312 |
| Jul 11, 2025 | 1,265.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 4.74% | 153 |
| Jul 10, 2025 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 685 |
| Jul 9, 2025 | 1,300.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.69% | 9 |
| Jul 8, 2025 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.14% | 967 |
| Jul 7, 2025 | 1,320.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 6.06% | 477 |
| Jul 4, 2025 | 1,230.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 7.32% | 1,194 |
| Jul 3, 2025 | 1,200.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 2.50% | 211 |
| Jul 2, 2025 | 1,150.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 4.35% | 631 |
| Jul 1, 2025 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -4.17% | 1,351 |
| Jun 30, 2025 | 1,225.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.04% | 756 |
| Jun 27, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 155 |
| Jun 26, 2025 | 1,200.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 2.08% | 374 |
| Jun 25, 2025 | 1,195.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.42% | 38 |
| Jun 24, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 441 |
| Jun 23, 2025 | 1,160.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 3.02% | 27 |
| Jun 20, 2025 | 1,190.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -2.52% | 942 |
| Jun 19, 2025 | 1,135.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 4.85% | 470 |